Aura Energy Limited NPV (DI) (AURA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aura Energy Limited NPV (DI)

Date Open High Low Close* Volume
28/10/2022 15.25p 15.85p 15.25p 15.50p 61912
27/10/2022 14.75p 15.60p 14.75p 15.60p 95609
26/10/2022 14.75p 14.75p 14.65p 14.75p 67388
25/10/2022 15.00p 15.00p 14.50p 14.75p 17026
24/10/2022 15.00p 15.20p 14.68p 15.00p 13319
21/10/2022 14.75p 15.00p 14.68p 15.00p 37078
20/10/2022 15.00p 15.00p 14.50p 14.75p 40924
19/10/2022 15.00p 15.49p 14.68p 15.00p 22415
18/10/2022 15.00p 15.10p 14.50p 15.00p 15666
17/10/2022 15.00p 15.00p 14.68p 15.00p 41014
14/10/2022 14.75p 15.15p 14.50p 15.00p 154511
13/10/2022 15.75p 15.75p 14.67p 14.75p 134660
12/10/2022 16.50p 16.50p 15.55p 16.00p 78605
11/10/2022 16.50p 16.50p 16.00p 16.50p 67982
10/10/2022 16.75p 16.75p 16.51p 16.75p 81503
07/10/2022 16.75p 16.99p 16.51p 16.75p 37307
06/10/2022 16.75p 16.75p 16.51p 16.70p 32865
05/10/2022 16.75p 16.80p 16.55p 16.75p 13146
04/10/2022 17.00p 17.00p 16.51p 16.75p 18726
03/10/2022 16.75p 17.49p 16.50p 16.55p 125411
30/09/2022 16.75p 17.50p 16.50p 17.00p 260396
29/09/2022 16.50p 16.99p 16.00p 16.80p 396357
28/09/2022 16.75p 16.79p 16.00p 16.30p 92192
27/09/2022 16.50p 17.00p 16.42p 16.75p 199524
26/09/2022 17.00p 17.00p 16.23p 16.60p 216727
23/09/2022 17.50p 17.69p 17.00p 17.25p 393017
22/09/2022 17.75p 17.75p 17.00p 17.50p 49786
21/09/2022 17.75p 17.75p 17.30p 17.75p 235014
20/09/2022 17.75p 17.80p 17.58p 17.75p 134373
19/09/2022 17.75p 17.80p 17.50p 17.75p 127430
16/09/2022 17.75p 17.80p 17.50p 17.75p 127430
15/09/2022 17.50p 18.00p 17.37p 17.75p 320347
14/09/2022 17.50p 17.50p 17.01p 17.05p 23762
13/09/2022 18.00p 18.20p 17.08p 17.50p 347329
12/09/2022 17.50p 18.90p 17.50p 18.00p 406392
09/09/2022 15.75p 18.00p 15.75p 17.40p 1092599
08/09/2022 15.50p 15.66p 15.36p 15.50p 68911
07/09/2022 15.50p 15.50p 15.36p 15.50p 108394
06/09/2022 14.75p 16.00p 14.75p 15.50p 345908
05/09/2022 14.75p 14.75p 14.50p 14.75p 33522
02/09/2022 14.75p 15.00p 14.25p 14.75p 254012
01/09/2022 15.00p 15.00p 14.50p 14.65p 408527
31/08/2022 14.25p 15.50p 14.00p 15.00p 392231
30/08/2022 13.12p 15.00p 13.12p 14.35p 883139
29/08/2022 13.13p 13.50p 12.75p 13.50p 179554
26/08/2022 13.12p 13.50p 12.75p 13.50p 179554
25/08/2022 12.50p 13.50p 12.50p 13.12p 386430
24/08/2022 12.00p 12.95p 11.79p 12.20p 364432
23/08/2022 11.75p 12.25p 11.70p 12.00p 98791
22/08/2022 11.75p 12.00p 11.75p 11.75p 43227
19/08/2022 12.25p 12.25p 11.50p 11.75p 262391
18/08/2022 12.75p 12.75p 11.50p 12.25p 93657
17/08/2022 12.75p 12.87p 12.00p 12.75p 208293
16/08/2022 12.75p 12.99p 11.90p 12.15p 237421
15/08/2022 12.50p 13.12p 12.00p 12.75p 374545
12/08/2022 12.25p 12.97p 11.77p 12.50p 232102
11/08/2022 11.75p 12.63p 11.50p 12.25p 174739
10/08/2022 12.25p 12.25p 11.50p 11.75p 181747
09/08/2022 12.25p 12.25p 11.50p 12.25p 43235
08/08/2022 12.25p 13.00p 12.00p 12.00p 153832
05/08/2022 12.25p 12.39p 11.60p 12.25p 117340
04/08/2022 12.25p 12.55p 11.60p 12.25p 170915
03/08/2022 11.50p 12.85p 11.50p 12.00p 359894
02/08/2022 11.50p 11.95p 11.20p 11.50p 63361
01/08/2022 12.00p 12.00p 11.20p 11.50p 178043
29/07/2022 11.50p 12.00p 11.00p 11.50p 174616
28/07/2022 11.00p 11.45p 11.00p 11.25p 119008
27/07/2022 10.85p 11.20p 10.85p 11.00p 49223
26/07/2022 10.85p 11.20p 10.46p 10.85p 63668
25/07/2022 10.75p 10.80p 10.00p 10.50p 292928
22/07/2022 11.00p 11.00p 10.51p 10.75p 373448
21/07/2022 11.25p 11.40p 11.00p 11.25p 57916
20/07/2022 10.75p 11.40p 10.75p 11.25p 178407
19/07/2022 10.75p 11.47p 10.20p 10.75p 209044
18/07/2022 10.50p 10.90p 10.00p 10.50p 652681
15/07/2022 9.75p 9.98p 9.25p 9.75p 47107
14/07/2022 9.50p 9.75p 9.50p 9.75p 0
13/07/2022 9.50p 9.50p 9.00p 9.50p 540
12/07/2022 9.50p 9.78p 9.01p 9.50p 6595
11/07/2022 9.50p 9.78p 9.25p 9.50p 68852
08/07/2022 9.50p 10.00p 9.00p 9.50p 76643
07/07/2022 9.50p 10.00p 9.30p 9.50p 55554
06/07/2022 9.50p 9.68p 9.30p 9.50p 25586
05/07/2022 9.50p 9.70p 9.00p 9.50p 150999
04/07/2022 9.50p 10.00p 9.50p 9.50p 101749
01/07/2022 9.50p 10.00p 9.10p 9.50p 31976
30/06/2022 10.00p 10.00p 9.00p 9.00p 216493
29/06/2022 10.00p 10.00p 9.50p 9.54p 276152
28/06/2022 9.75p 10.00p 9.53p 10.00p 8368
27/06/2022 9.25p 10.00p 9.00p 9.75p 505232
24/06/2022 9.25p 9.25p 9.25p 9.25p 40127
23/06/2022 9.00p 9.35p 8.50p 9.25p 239182
22/06/2022 8.75p 8.75p 8.66p 8.75p 36525
21/06/2022 8.75p 8.79p 8.68p 8.75p 65791
20/06/2022 8.75p 8.94p 8.50p 8.75p 200347
17/06/2022 9.25p 9.38p 8.00p 8.75p 1421820
16/06/2022 10.00p 10.49p 9.00p 9.00p 638605
15/06/2022 10.25p 10.35p 9.50p 10.00p 240695
14/06/2022 10.75p 10.75p 10.00p 10.00p 434699
13/06/2022 11.25p 11.34p 10.50p 10.75p 560477
10/06/2022 11.25p 11.33p 11.10p 11.25p 163801
09/06/2022 11.25p 11.50p 11.00p 11.25p 380249
08/06/2022 11.50p 11.75p 11.00p 11.70p 516974
07/06/2022 11.25p 11.25p 11.00p 11.00p 4142
06/06/2022 11.25p 11.50p 10.95p 11.25p 621968
03/06/2022 11.25p 11.40p 11.06p 11.25p 17220
02/06/2022 11.25p 11.40p 11.06p 11.25p 17220
01/06/2022 11.25p 11.40p 11.06p 11.25p 17220
31/05/2022 11.50p 11.50p 11.10p 11.50p 4791
30/05/2022 11.25p 11.25p 10.60p 11.25p 94297
27/05/2022 11.25p 11.40p 10.50p 11.25p 58144
26/05/2022 10.75p 10.75p 10.50p 10.75p 74742
25/05/2022 10.75p 10.90p 10.50p 10.75p 97458
24/05/2022 11.25p 11.25p 10.50p 10.75p 242380
23/05/2022 11.50p 11.50p 11.00p 11.50p 83211
20/05/2022 11.00p 11.50p 10.70p 11.50p 343885
19/05/2022 11.00p 11.17p 10.50p 11.00p 101105
18/05/2022 10.50p 11.28p 10.21p 11.00p 161710
17/05/2022 10.50p 10.50p 10.21p 10.50p 6403
16/05/2022 10.75p 10.75p 10.00p 10.50p 131805
13/05/2022 10.50p 10.79p 10.00p 10.50p 330451
12/05/2022 11.50p 11.50p 10.00p 10.20p 534730
11/05/2022 11.75p 11.85p 11.50p 11.50p 136007
10/05/2022 12.25p 12.50p 11.50p 11.75p 198570
09/05/2022 13.25p 13.25p 12.00p 12.25p 249539
06/05/2022 13.75p 13.87p 13.00p 13.25p 431134
05/05/2022 14.00p 14.00p 13.50p 14.00p 99578
04/05/2022 14.25p 14.25p 13.50p 14.00p 190799
03/05/2022 14.00p 14.15p 13.50p 14.00p 497714
02/05/2022 14.00p 14.50p 13.65p 14.00p 119010
29/04/2022 14.00p 14.50p 13.65p 14.00p 119010
28/04/2022 14.00p 14.40p 13.50p 13.50p 371381
27/04/2022 14.00p 14.20p 13.50p 13.50p 287231
26/04/2022 14.50p 14.59p 13.52p 13.75p 540745
25/04/2022 14.75p 15.00p 14.00p 14.50p 263675
22/04/2022 15.25p 15.40p 14.20p 15.00p 211900
21/04/2022 15.50p 16.00p 15.05p 15.25p 105422
20/04/2022 16.00p 16.00p 15.00p 15.50p 376344
19/04/2022 16.00p 16.24p 15.25p 15.25p 431686
18/04/2022 15.75p 16.20p 15.75p 16.00p 49263
15/04/2022 15.75p 16.20p 15.75p 16.00p 49263
14/04/2022 15.75p 16.20p 15.75p 16.00p 49263
13/04/2022 15.50p 16.00p 15.11p 15.50p 159266
12/04/2022 16.00p 16.98p 15.00p 15.50p 229738
11/04/2022 17.00p 17.60p 16.00p 16.50p 322402
08/04/2022 16.00p 18.00p 16.00p 17.25p 1508250
07/04/2022 15.50p 16.00p 15.00p 15.50p 696023
06/04/2022 15.75p 15.80p 15.00p 15.50p 446706
05/04/2022 15.75p 16.00p 15.40p 15.40p 308164
04/04/2022 16.00p 16.50p 15.50p 15.50p 458279
01/04/2022 15.50p 16.40p 15.33p 16.00p 474464
31/03/2022 15.50p 16.00p 15.00p 15.50p 321869
30/03/2022 15.50p 16.00p 15.30p 15.50p 297676
29/03/2022 16.00p 16.25p 15.00p 15.50p 311038
28/03/2022 16.75p 17.50p 15.50p 16.00p 384639
25/03/2022 15.25p 18.50p 14.97p 17.00p 1153226
24/03/2022 15.25p 15.50p 15.00p 15.50p 113665
23/03/2022 15.00p 15.50p 14.50p 14.90p 171765
22/03/2022 15.00p 16.00p 14.56p 15.00p 78118
21/03/2022 15.00p 16.00p 14.11p 15.00p 374610
18/03/2022 15.00p 15.25p 14.50p 15.00p 102396
17/03/2022 14.75p 14.75p 13.40p 13.60p 189859
16/03/2022 13.75p 14.75p 13.33p 14.75p 1672159
15/03/2022 14.00p 14.05p 13.50p 13.50p 843784
14/03/2022 15.25p 16.00p 14.00p 14.00p 717537
11/03/2022 15.50p 15.80p 14.50p 15.25p 243777
10/03/2022 15.50p 16.00p 15.00p 15.50p 499186
09/03/2022 16.50p 17.00p 15.00p 15.50p 469475
08/03/2022 15.50p 16.97p 15.50p 16.25p 304184
07/03/2022 15.50p 16.00p 15.46p 16.00p 359709
04/03/2022 16.50p 16.53p 15.12p 15.30p 317111
03/03/2022 16.25p 17.40p 16.19p 16.60p 591121
02/03/2022 15.50p 16.33p 15.00p 16.00p 228653
01/03/2022 14.50p 16.00p 14.20p 15.00p 623940
28/02/2022 13.75p 14.50p 13.00p 13.70p 639965
25/02/2022 13.50p 13.73p 12.80p 12.80p 135504
24/02/2022 13.00p 13.00p 12.50p 12.50p 291867
23/02/2022 13.25p 13.75p 13.00p 13.25p 266630
22/02/2022 14.25p 14.25p 13.00p 13.25p 341647
21/02/2022 15.50p 15.50p 14.50p 14.50p 78566
18/02/2022 16.00p 16.00p 15.05p 15.50p 38103
17/02/2022 16.00p 16.50p 15.44p 16.00p 123814
16/02/2022 16.00p 16.00p 15.52p 16.00p 6557
15/02/2022 16.00p 16.00p 15.00p 16.00p 4387
14/02/2022 16.00p 16.70p 15.00p 16.00p 80177
11/02/2022 16.50p 16.77p 16.00p 16.50p 294633
10/02/2022 15.50p 16.99p 15.35p 16.00p 287969
09/02/2022 15.50p 16.00p 15.10p 15.50p 384091
08/02/2022 15.25p 15.50p 15.00p 15.25p 54959
07/02/2022 16.50p 16.50p 15.25p 15.25p 171752
04/02/2022 16.75p 17.00p 16.50p 16.75p 200935
03/02/2022 17.25p 18.00p 16.50p 16.75p 97707
02/02/2022 16.75p 17.70p 16.10p 17.25p 154998
01/02/2022 16.50p 17.47p 16.01p 16.75p 159710
31/01/2022 16.00p 17.00p 15.75p 16.50p 239747
28/01/2022 15.50p 17.00p 15.40p 16.00p 142209
27/01/2022 15.00p 16.00p 15.00p 15.50p 49774
26/01/2022 14.75p 15.00p 14.62p 15.00p 55109
25/01/2022 14.50p 15.00p 14.00p 14.75p 137545
24/01/2022 15.00p 15.23p 14.00p 14.00p 383650

*Close Price adjusted for both dividends and splits